Grange Resources Limited (FRA:GRR)
Germany · Delayed Price · Currency is EUR 0.0715
+0.0030 (4.38%)
Last updated: Oct 23, 2026, 9:41 PM CEST
FRA:GRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.38% | 83,950 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.52% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.84% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.80% | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.36% | 26,121 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.65% | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.73% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.29% | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.38% | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.13% | - |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 62,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.03% | - |
| Sep 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.25% | - |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.99% | - |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.82% | - |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.97% | - |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.58% | 7,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.73% | - |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.87% | - |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | - |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.49% | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.49% | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.77% | - |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.63% | 600 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.63% | - |